一詮 (2486)-元大-和平券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
73.5
漲跌
▲0.8
漲幅
+1.10%
成交量
34,569張
產業
上市光電類股
463人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

一詮 (2486)籌碼相關－元大-和平券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-和平券商分點個股進出
元大-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	26.1	74.23	44	74.14	73.50	-17.9	28,300	-0.06%
2024/04/29	35.1	74.47	15.2	73.16	72.70	19.9	28,028	0.07%
2024/04/26	18.2	73.77	15.2	74.69	72.60	3	27,486	0.01%
2024/04/25	54.2	70.77	11	71.63	72.30	43.2	26,960	0.16%
2024/04/24	6.2	69.35	1	68.90	69.40	5.2	27,043	0.02%
2024/04/23	1	66.20	1	65.90	66.00	0	27,604	0.00%
2024/04/22	6	68.02	3	67.73	65.10	3	28,620	0.01%
2024/04/18	3	71.00	0	0.00	69.40	3	30,545	0.01%
2024/04/17	12	70.58	12	70.23	70.10	0	30,763	0.00%
2024/04/16	8	70.65	18	69.44	69.90	-10	30,502	-0.03%
2024/04/15	6	71.95	10	72.15	71.80	-4	30,271	-0.01%
2024/04/12	14	72.62	12	73.01	73.60	2	30,325	0.01%
2024/04/11	69	71.40	70	70.82	71.40	-1	30,219	0.00%
2024/04/10	67	72.49	66	73.24	70.60	1	30,546	0.00%
2024/04/09	62	75.44	60.4	74.03	74.00	1.7	30,654	0.01%
2024/04/08	35.3	71.99	29.1	71.83	75.00	6.2	30,807	0.02%
2024/04/03	45.1	73.09	39	74.07	70.90	6.1	30,316	0.02%
2024/04/02	38	69.46	38.1	71.45	72.60	-0.1	28,227	0.00%
2024/04/01	7	63.96	32	65.07	66.00	-25	27,024	-0.09%
2024/03/29	1	60.20	4.1	61.18	60.00	-3.1	26,376	-0.01%
2024/03/28	1	59.70	8	58.80	58.60	-7	26,121	-0.03%
2024/03/27	10	60.71	11	59.73	59.00	-1	25,960	0.00%
2024/03/26	39	64.26	156	61.22	60.10	-117	25,720	-0.45%	大賣/鉅額交易
2024/03/25	2	64.10	96.2	64.30	64.20	-94.2	25,064	-0.38%
2024/03/22	72	59.88	45	60.11	59.30	27	24,351	0.11%
2024/03/21	112	57.99	85	58.93	59.40	27	23,600	0.11%	大買/
2024/03/20	25	54.39	33	55.38	55.60	-8	22,593	-0.04%
2024/03/19	54	55.94	26	55.91	54.70	28	22,288	0.13%
2024/03/18	32	56.40	52.3	58.68	54.50	-20.3	21,639	-0.09%
2024/03/15	66.4	55.09	31	54.42	54.40	35.4	20,156	0.18%
2024/03/14	85	54.53	32	54.71	54.80	53	19,623	0.27%
2024/03/13	37	54.13	82	53.91	53.90	-45	19,181	-0.23%
2024/03/12	30	53.48	18	53.26	53.30	12	18,669	0.06%
2024/03/11	1	52.10	10	51.58	51.40	-9	18,225	-0.05%
2024/03/08	6	49.85	27.1	49.10	49.50	-21.1	18,052	-0.12%
2024/03/07	46.2	52.19	89	51.37	50.10	-42.8	17,829	-0.24%
2024/03/06	122	53.49	69	54.29	54.10	53	17,048	0.31%	大買/
2024/03/05	6	49.53	6	50.50	49.70	0	16,280	0.00%
2024/03/04	3.3	51.12	3	51.03	50.90	0.3	16,170	0.00%
2024/03/01	22.1	50.94	14	51.31	51.10	8.1	16,019	0.05%
2024/02/29	0	0.00	11	48.97	49.30	-11	15,756	-0.07%
2024/02/27	2	50.80	21	50.16	48.85	-19	15,780	-0.12%
2024/02/26	3	48.05	4	49.06	50.50	-1	15,679	-0.01%
2024/02/23	3	50.00	2	49.50	48.30	1	15,553	0.01%
2024/02/22	11	49.58	13	49.91	49.70	-2	15,487	-0.01%
2024/02/21	11	50.35	0	0.00	50.30	11	15,443	0.07%
2024/02/20	5	50.88	4	50.15	49.70	1	15,406	0.01%
2024/02/19	10	50.30	0	0.00	50.50	10	15,409	0.06%
2024/02/16	37	51.24	3	51.67	51.20	34	15,423	0.22%
2024/02/15	15	49.98	3.1	49.89	49.95	11.9	15,119	0.08%
2024/02/05	1	49.15	4	48.49	48.75	-3	15,124	-0.02%
2024/02/02	6	49.23	6	48.84	48.35	0	15,193	0.00%
2024/02/01	11	50.38	3	51.20	49.30	8	15,288	0.05%
2024/01/31	0	49.65	3	49.25	49.70	-3	15,344	-0.02%
2024/01/30	3	49.72	2	49.55	49.25	1	15,430	0.01%
2024/01/29	3	48.15	3	48.50	49.00	0	15,637	0.00%
2024/01/26	9	49.37	7	48.16	48.25	2	15,818	0.01%
2024/01/25	18	49.95	13	49.41	49.00	5	15,719	0.03%
2024/01/24	5.1	50.57	6.3	50.34	50.20	-1.3	15,604	-0.01%
2024/01/23	3.1	49.61	8	49.28	49.00	-4.9	15,405	-0.03%
2024/01/22	16	50.13	19	50.03	49.90	-3	15,225	-0.02%
2024/01/19	13	51.63	15	50.12	49.90	-2	15,122	-0.01%
2024/01/18	20.3	51.13	14	51.52	51.60	6.3	14,838	0.04%
2024/01/17	9.3	51.46	5	51.28	51.00	4.3	14,582	0.03%
2024/01/16	45.2	52.32	25	51.98	50.40	20.2	13,819	0.15%
2024/01/15	46	53.27	73.2	55.45	55.90	-27.2	12,722	-0.21%
2024/01/12	68.3	52.19	99	51.34	50.90	-30.7	11,799	-0.26%
2024/01/11	65	48.84	57	48.50	49.55	8	10,519	0.08%
2024/01/09	8	45.66	20	45.70	45.10	-12	10,376	-0.12%
2024/01/08	32.1	46.64	3	46.47	46.00	29.1	10,483	0.28%
2024/01/05	18	48.36	7	48.01	47.30	11	10,358	0.11%
2024/01/04	33	50.40	30	49.89	49.35	3	10,540	0.03%
2024/01/03	17.1	50.64	20	51.25	52.00	-2.9	10,140	-0.03%
2024/01/02	80	49.22	107	49.60	51.00	-27	10,103	-0.27%	大賣/
2023/12/29	151.1	46.78	154.2	46.64	46.80	-3	9,701	-0.03%	大買/大賣/
2023/12/28	25	43.94	0	0.00	44.00	25	9,285	0.27%
2023/12/26	8	44.28	0	0.00	43.95	8	9,695	0.08%
2023/12/21	3	43.80	20	42.52	44.05	-17	9,887	-0.17%
2023/12/20	3	42.85	3	42.85	42.80	0	9,886	0.00%
2023/12/19	21	41.89	4	42.18	42.25	17	9,970	0.17%
2023/12/18	0	0.00	13	43.30	42.85	-13	10,013	-0.13%
2023/12/15	17	44.24	0	0.00	43.65	17	10,135	0.17%
2023/12/14	2	45.70	15	44.95	44.30	-13	10,274	-0.13%
2023/12/13	2	43.23	3	42.90	43.90	-1	10,386	-0.01%
2023/12/08	3	45.83	2	45.95	45.70	1	13,016	0.01%
2023/12/07	2	45.55	0	0.00	45.30	2	13,000	0.02%
2023/12/06	0	0.00	1	45.10	45.00	-1	13,099	-0.01%
2023/12/04	4	46.10	5	45.71	45.30	-1	14,128	-0.01%
2023/12/01	3	45.77	0	0.00	45.75	3	14,170	0.02%
2023/11/29	1	45.95	0	0.00	46.15	1	14,412	0.01%
2023/11/27	8	46.27	7.1	46.11	45.75	0.9	14,494	0.01%
2023/11/22	1	45.25	0	0.00	45.50	1	14,543	0.01%
2023/11/20	4	46.63	2	46.70	46.25	2	14,830	0.01%
2023/11/16	1	45.55	1	46.40	46.30	0	15,143	0.00%
2023/11/15	2	47.80	2	47.35	46.05	0	15,082	0.00%
2023/11/14	2	46.50	2	46.70	46.45	0	14,998	0.00%
2023/11/13	0	0.00	2	46.35	45.75	-2	14,990	-0.01%
2023/11/10	2	46.63	2	46.55	46.50	0	14,982	0.00%
2023/11/09	11.1	48.86	17	47.84	47.30	-5.9	14,896	-0.04%
2023/11/08	4	48.95	0	0.00	49.05	4	14,720	0.03%
2023/11/07	0	0.00	11	46.85	46.80	-11	14,390	-0.08%
2023/11/06	24	50.72	2	49.40	48.35	22	14,241	0.15%
2023/11/03	5	49.90	7	49.34	49.55	-2	13,912	-0.01%
2023/11/02	3	48.33	4	48.85	49.05	-1	13,683	-0.01%
2023/11/01	3	47.12	4	47.59	47.10	-1	13,598	-0.01%
2023/10/31	3	48.40	5	46.71	46.35	-2	13,518	-0.01%
2023/10/30	2	47.80	1	48.35	48.35	1	13,438	0.01%
2023/10/27	4	47.46	2	46.75	46.25	2	13,382	0.01%
2023/10/26	1	49.70	2	48.48	48.00	-1	13,420	-0.01%
2023/10/25	3	49.37	2	49.85	49.40	1	13,325	0.01%
2023/10/24	8	46.73	6	47.53	47.60	2	13,130	0.02%
2023/10/20	2	45.00	3	44.80	45.00	-1	13,135	-0.01%
2023/10/19	6	47.25	0	0.00	46.15	6	13,074	0.05%
2023/10/18	0	0.00	1	49.30	47.45	-1	13,062	-0.01%
2023/10/17	2	51.40	1	50.60	50.60	1	12,875	0.01%
2023/10/16	0	0.00	12.1	50.01	50.90	-12.1	12,756	-0.09%
2023/10/13	3.4	51.52	6	51.65	51.40	-2.6	12,606	-0.02%
2023/10/12	12.2	52.75	3.2	52.71	52.50	9	12,552	0.07%
2023/10/11	1.2	50.18	0.3	50.40	50.50	0.9	12,174	0.01%
2023/10/06	15.2	51.77	13	51.73	50.50	2.2	12,164	0.02%
2023/10/05	45.6	52.65	48	52.59	51.40	-2.4	12,084	-0.02%
2023/10/04	1	48.05	1	48.95	49.40	0	11,750	0.00%
2023/10/03	0	0.00	1	49.00	48.40	-1	11,819	-0.01%
2023/10/02	5	47.32	17.1	47.26	48.35	-12.1	11,726	-0.10%
2023/09/28	13	46.48	1	46.45	46.15	12	11,593	0.10%
2023/09/27	1	45.10	1	45.80	46.00	0	11,725	0.00%
2023/09/26	2	45.98	2	46.53	45.70	0	11,947	0.00%
2023/09/25	0.1	45.45	0	0.00	45.45	0.1	11,981	0.00%
2023/09/22	1	44.65	0	0.00	44.80	1	11,945	0.01%
2023/09/21	0	0.00	3	44.38	44.15	-3	11,863	-0.03%
2023/09/20	4	45.83	2	46.18	45.50	2	11,793	0.02%
2023/09/19	3	46.80	4	47.36	47.10	-1	11,697	-0.01%
2023/09/18	7	48.18	5	48.19	48.15	2	11,557	0.02%
2023/09/15	28	50.09	38.3	51.59	47.90	-10.3	11,441	-0.09%
2023/09/14	62	50.38	39	50.63	53.20	23	10,444	0.22%
2023/09/13	0	0.00	5	48.25	48.45	-5	9,008	-0.06%
2023/09/12	0	0.00	5	43.54	44.05	-5	8,883	-0.06%
2023/09/11	0	0.00	2	45.30	44.35	-2	8,963	-0.02%
2023/09/08	0.3	47.70	0	0.00	47.00	0.3	8,913	0.00%
2023/09/07	17	48.81	8.1	48.32	48.85	9	8,574	0.10%
2023/09/06	1.1	46.22	11	45.88	46.05	-9.9	8,133	-0.12%
2023/09/05	43	45.78	45	46.09	46.10	-2	8,182	-0.02%
2023/08/30	0	0.00	1	42.05	41.95	-1	8,949	-0.01%
2023/08/29	0	0.00	30	42.53	42.50	-30	9,090	-0.33%
2023/08/28	0	0.00	50	43.38	43.15	-50	9,282	-0.54%
2023/08/25	25	45.94	45.1	45.20	44.20	-20.1	9,257	-0.22%
2023/08/24	6.1	48.99	0	0.00	48.75	6.1	9,098	0.07%
2023/08/23	60	48.65	74	49.38	48.40	-14	8,930	-0.16%
2023/08/17	0	0.00	5	47.80	47.95	-5	8,534	-0.06%
2023/08/16	5	47.50	40	46.88	46.80	-35	8,496	-0.41%
2023/08/15	0	0.00	10	46.38	46.45	-10	8,369	-0.12%
2023/08/14	0	0.00	26	44.85	45.00	-26	8,299	-0.31%
2023/08/11	181	45.36	10	45.95	44.35	171	8,253	2.07%	大買/鉅額交易
2023/08/10	30	43.23	0	0.00	43.25	30	8,202	0.37%
2023/07/31	1	46.30	1	47.65	46.30	0	7,996	0.00%
2023/07/27	2	44.63	0	0.00	44.55	2	7,851	0.03%
2023/07/21	10	48.31	5	48.40	48.40	5	7,749	0.06%
2023/07/17	0	0.00	4	49.99	48.00	-4	7,571	-0.05%
2023/07/14	1	49.55	10.1	49.21	48.95	-9.1	7,477	-0.12%
2023/07/13	3	50.43	1	50.20	49.55	2	7,511	0.03%
2023/07/12	0.1	51.00	13.1	49.36	50.60	-13	7,493	-0.17%
2023/07/11	48	49.80	44	50.13	49.95	4	6,926	0.06%
2023/07/10	3	48.13	0	0.00	46.80	3	6,432	0.05%
2023/07/07	0	0.00	6	44.75	45.70	-6	6,192	-0.10%
2023/07/05	7	45.89	6	45.90	45.25	1	6,025	0.02%
2023/07/04	0	0.00	5	45.10	45.00	-5	5,901	-0.08%
2023/07/03	18	47.17	1	47.60	48.00	17	5,685	0.30%
2023/06/27	0	0.00	25	43.31	43.00	-25	5,512	-0.45%
2023/06/21	0	0.00	6	45.85	44.60	-6	5,589	-0.11%
2023/06/16	0	0.00	1	44.60	44.65	-1	5,603	-0.02%
2023/06/15	6	45.00	0	0.00	44.75	6	5,546	0.11%
2023/06/14	0	0.00	1	44.10	43.70	-1	5,482	-0.02%
2023/06/12	0	0.00	4	43.80	43.05	-4	5,642	-0.07%
2023/06/08	1	42.80	24	42.62	42.05	-23	5,471	-0.42%
2023/06/07	32	41.68	5	41.97	42.15	27	5,451	0.50%
2023/06/06	3	39.23	2	39.63	40.45	1	5,737	0.02%
2023/06/05	21	39.38	15	39.14	39.55	6	5,784	0.10%
2023/06/02	21	35.48	5	36.96	37.00	16	5,625	0.28%
2023/06/01	3	32.72	3	32.70	33.65	0	5,633	0.00%
2023/05/24	0	0.00	1	29.55	29.60	-1	5,145	-0.02%
2023/05/16	0	0.00	15	27.95	27.65	-15	5,386	-0.28%
2023/05/12	1	27.70	0	0.00	27.80	1	5,398	0.02%
2023/05/10	0	0.00	2	28.05	28.05	-2	5,400	-0.04%
2023/05/09	2	27.50	0	0.00	27.45	2	5,397	0.04%
2023/05/04	2	28.40	0	0.00	28.30	2	5,442	0.04%
2023/05/03	0	0.00	10	29.25	28.80	-10	5,462	-0.18%
2023/04/25	5	28.95	0	0.00	28.35	5	5,324	0.09%
2023/04/24	5	29.10	0	0.00	28.85	5	5,304	0.09%
2023/04/20	1	29.40	1	29.50	28.90	0	5,268	0.00%
2023/04/19	0	0.00	2	30.28	29.95	-2	5,285	-0.04%
2023/04/18	3	30.30	3	30.00	30.45	0	5,220	0.00%
2023/04/17	3	30.30	1	31.25	31.25	2	5,069	0.04%
2023/04/14	1	29.40	0	0.00	29.15	1	4,862	0.02%
2023/03/27	0	0.00	2	29.40	27.70	-2	4,648	-0.04%
2023/03/23	2	29.05	2	29.15	29.05	0	4,729	0.00%
2023/03/21	0	0.00	1	28.99	28.05	-1	4,762	-0.02%
2023/03/20	0	28.30	0	0.00	28.20	0	4,747	0.00%
2023/03/17	1	28.35	1.1	27.84	27.90	-0.1	4,774	0.00%
2023/03/16	0.1	28.35	0	0.00	28.05	0.1	4,795	0.00%
2023/03/10	2	27.15	1.2	27.08	27.30	0.8	5,340	0.01%
2023/03/09	1	29.90	0.2	29.22	28.10	0.8	5,263	0.01%
2023/03/08	2.4	26.59	3.1	26.64	28.40	-0.7	4,756	-0.01%
2023/03/07	4	26.53	2.2	26.25	25.85	1.9	4,656	0.04%
2023/03/06	1.3	25.41	1	25.40	25.75	0.3	4,875	0.01%
2023/02/24	1	23.35	0	0.00	23.45	1	4,928	0.02%
2023/02/20	0	0.00	14	24.13	24.30	-14	4,979	-0.28%
2023/02/17	0	0.00	1	23.65	23.75	-1	4,948	-0.02%
2023/02/15	3	24.07	0	0.00	23.55	3	4,930	0.06%
2023/02/10	1	23.30	0	0.00	22.60	1	4,739	0.02%
2023/02/03	0	0.00	2	23.90	23.70	-2	4,662	-0.04%
2023/01/31	0	0.00	5	22.90	23.05	-5	4,529	-0.11%
2023/01/13	5	22.06	0	0.00	21.70	5	4,496	0.11%
2023/01/09	0	0.00	0.2	23.20	23.15	-0.2	4,439	0.00%
2023/01/04	0	0.00	0.2	22.25	22.30	-0.2	4,389	0.00%
2022/12/28	0.2	22.30	1	21.85	21.80	-0.8	4,370	-0.02%
2022/12/26	0	0.00	2.3	21.65	21.95	-2.3	4,335	-0.05%
2022/12/20	0	0.00	1	21.85	21.45	-1	4,334	-0.02%
2022/12/19	4.2	22.84	0	0.00	22.45	4.2	4,302	0.10%
2022/12/16	0	0.00	2	23.30	23.00	-2	4,272	-0.05%
2022/12/15	3	24.63	3	24.78	24.05	0	4,229	0.00%
2022/12/14	2	24.40	4	24.15	24.40	-2	4,023	-0.05%
2022/12/13	0	0.00	1	22.35	22.20	-1	3,794	-0.03%
2022/12/12	2	22.40	0	0.00	22.25	2	3,771	0.05%
2022/12/09	1	24.05	0	0.00	23.25	1	3,713	0.03%
2022/12/07	2	24.03	3	23.62	23.45	-1	3,550	-0.03%
2022/12/06	8.1	25.99	6.2	25.90	25.55	1.9	3,347	0.06%
2022/12/05	6	25.58	13.3	25.36	25.80	-7.3	3,106	-0.23%
2022/12/02	3	22.97	16	23.38	24.10	-13	2,790	-0.47%
2022/12/01	9	22.41	0.6	22.40	22.35	8.4	2,547	0.33%
2022/11/30	3	22.30	0.4	22.35	22.35	2.6	2,519	0.10%
2022/11/29	11.7	22.29	0	0.00	22.65	11.7	2,491	0.47%
2022/11/28	64	22.17	63	21.81	22.85	1	2,309	0.04%
2022/11/25	0	0.00	2	21.05	21.05	-2	1,729	-0.12%
2022/11/24	2	19.13	0	0.00	19.15	2	1,585	0.13%
2022/11/21	1	19.60	1	18.80	18.80	0	1,461	0.00%
2022/11/10	0	0.00	5	18.90	18.35	-5	1,327	-0.38%
2022/11/09	0	0.00	1	18.30	18.60	-1	1,307	-0.08%
2022/11/08	0	0.00	1	18.30	17.60	-1	1,353	-0.07%
2022/11/07	5	18.05	0	0.00	18.05	5	1,428	0.35%
2022/11/02	3	17.65	0	0.00	17.70	3	1,432	0.21%
2022/10/28	1	16.40	0	0.00	16.35	1	1,455	0.07%
2022/10/27	2	16.85	8	16.81	16.80	-6	1,468	-0.41%
2022/10/26	3	16.55	0	0.00	16.35	3	1,482	0.20%
2022/10/19	0	0.00	1	17.25	17.00	-1	1,479	-0.07%
2022/10/17	1	17.10	0	0.00	17.25	1	1,475	0.07%
2022/10/13	2	17.00	0	0.00	16.25	2	1,465	0.14%
2022/10/12	1	17.85	3	17.75	17.80	-2	1,440	-0.14%
2022/10/11	2	18.05	0	0.00	17.95	2	1,441	0.14%
2022/10/07	4	19.50	0	0.00	19.30	4	1,438	0.28%
2022/10/06	0	0.00	5	19.25	19.30	-5	1,447	-0.35%
2022/09/29	0	0.00	4	18.78	18.20	-4	1,473	-0.27%
2022/09/28	3	18.67	0	0.00	18.10	3	1,471	0.20%
2022/09/26	1	19.50	0	0.00	18.85	1	1,475	0.07%
2022/09/21	2	20.75	0	0.00	20.75	2	1,496	0.13%
2022/09/15	3	22.20	0	0.00	22.20	3	1,510	0.20%
2022/09/13	0	0.00	6	22.25	22.35	-6	1,543	-0.39%
2022/09/12	6	22.60	5	22.55	22.50	1	1,566	0.06%
2022/09/06	5	22.20	5	22.75	22.00	0	1,492	0.00%
2022/09/05	6	22.20	0	0.00	21.95	6	1,447	0.41%
2022/08/26	0	0.00	1	25.60	25.60	-1	1,351	-0.07%
2022/08/25	0	0.00	3	25.50	25.50	-3	1,352	-0.22%
2022/08/12	2	25.85	0	0.00	25.95	2	1,390	0.14%
2022/08/02	0	0.00	10	25.54	25.50	-10	1,365	-0.73%
2022/06/15	0	0.00	1	34.60	34.60	-1	1,936	-0.05%
2022/05/19	0	0.00	10	36.70	36.95	-10	2,200	-0.45%
2022/04/22	0	42.10	0	0.00	41.65	0	2,406	0.00%
2022/04/18	0	0.00	5	41.40	41.40	-5	2,477	-0.20%
2022/04/13	1	41.90	0	0.00	42.90	1	2,603	0.04%
2022/04/11	0	0.00	3	44.22	42.15	-3	2,691	-0.11%
2022/04/07	0	0.00	7	44.53	44.20	-7	2,673	-0.26%
2022/04/06	3	45.95	0	0.00	46.25	3	2,677	0.11%
2022/04/01	5	45.60	6	46.28	46.20	-1	2,681	-0.04%
2022/03/31	5	47.10	1	47.30	47.00	4	2,665	0.15%
2022/03/30	1	48.10	0	0.00	48.00	1	2,660	0.04%
2022/03/29	11	49.74	0	0.00	48.70	11	2,684	0.41%
2022/03/28	3	48.57	2	49.50	49.65	1	2,631	0.04%
2022/03/25	15	47.90	11	48.89	49.00	4	2,538	0.16%
2022/03/23	1	46.10	2	45.73	46.00	-1	2,424	-0.04%
2022/03/21	0	0.00	1.2	42.99	43.40	-1.2	2,448	-0.05%
2022/03/18	1	42.30	1	42.40	42.30	0	2,491	0.00%
2022/03/17	1.2	41.87	0	0.00	42.00	1.2	2,522	0.05%
2022/03/15	1	39.30	195	39.69	39.10	-194	2,590	-7.49%	大賣/鉅額交易
2022/03/14	1	40.95	0	0.00	41.25	1	2,643	0.04%
2022/03/09	1	41.35	0	0.00	41.75	1	2,777	0.04%
2022/03/07	0	0.00	1	44.60	44.40	-1	2,808	-0.04%
2022/02/25	0	0.00	1.2	45.48	45.20	-1.2	3,402	-0.04%
2022/02/24	1	46.10	0	0.00	45.00	1	3,787	0.03%
2022/02/23	0	0.00	1	46.75	47.65	-1	4,025	-0.02%
2022/02/22	0	0.00	1	46.55	46.05	-1	4,607	-0.02%
2022/02/18	2	47.85	1	47.80	47.80	1	5,078	0.02%
2022/02/17	1	47.60	1	47.40	47.95	0	5,476	0.00%
2022/02/15	1	47.20	0	0.00	46.85	1	6,326	0.02%
2022/02/14	0	0.00	1	46.50	46.50	-1	6,516	-0.02%
2022/02/11	2	47.63	0	0.00	48.15	2	6,671	0.03%
2022/02/10	0.1	47.40	2	47.60	47.75	-1.9	6,893	-0.03%
2022/02/09	1	46.70	0	0.00	47.15	1	7,135	0.01%
2022/02/08	1.1	45.82	1	45.20	47.00	0.1	7,423	0.00%
2022/02/07	3	43.97	0	0.00	44.80	3	7,897	0.04%
2022/01/18	1	47.80	1	48.00	46.85	0	13,387	0.00%
2022/01/14	5	44.66	0	0.00	44.65	5	13,868	0.04%
2022/01/13	0	0.00	1	45.70	45.65	-1	14,067	-0.01%
2022/01/11	5	47.00	0	0.00	46.00	5	14,429	0.03%
2022/01/10	3	47.35	2	47.28	47.35	1	14,508	0.01%
2022/01/07	2	46.98	3	47.72	47.55	-1	14,632	-0.01%
2022/01/06	2	49.03	1	49.05	48.95	1	14,697	0.01%
2022/01/05	4	48.94	12	48.82	48.70	-8	14,821	-0.05%
2022/01/04	2	50.70	0	0.00	50.30	2	14,886	0.01%
2022/01/03	1	51.30	0	0.00	50.70	1	15,083	0.01%
2021/12/30	8	52.34	7	51.31	51.50	1	15,391	0.01%
2021/12/29	1	52.40	0	0.00	52.20	1	15,966	0.01%
2021/12/28	2	51.10	1	51.00	50.90	1	16,526	0.01%
2021/12/27	4	51.88	0	0.00	51.50	4	17,043	0.02%
2021/12/24	0	0.00	2	53.15	52.10	-2	17,408	-0.01%
2021/12/23	1.4	53.05	0	0.00	52.40	1.4	17,893	0.01%
2021/12/22	0	0.00	0.1	52.30	52.10	-0.1	18,630	0.00%
2021/12/21	1	51.30	0	0.00	51.50	1	19,193	0.01%
2021/12/17	1	51.00	0	0.00	50.90	1	21,168	0.00%
2021/12/16	1	52.60	0	0.00	52.70	1	21,903	0.00%
2021/12/15	0	0.00	1	50.80	50.70	-1	22,217	0.00%
2021/12/14	0	0.00	1	50.80	50.10	-1	22,782	0.00%
2021/12/10	11	50.81	4	51.50	51.30	7	22,949	0.03%
2021/12/08	3	53.77	0	0.00	53.40	3	23,133	0.01%
2021/12/07	1	52.40	0	0.00	52.50	1	23,252	0.00%
2021/12/06	8	53.15	0	0.00	53.10	8	23,364	0.03%
2021/12/01	0	0.00	1	55.00	55.10	-1	23,928	0.00%
2021/11/30	0	0.00	1	54.40	55.30	-1	24,175	0.00%
2021/11/29	5	52.80	4	53.28	53.60	1	24,657	0.00%
2021/11/26	8	54.76	11	55.43	53.80	-3	24,870	-0.01%
2021/11/25	8	56.44	16	56.20	56.20	-8	24,760	-0.03%
2021/11/24	3.1	56.25	9	56.53	56.80	-5.9	24,759	-0.02%
2021/11/23	17	58.36	7	58.14	56.40	10	24,817	0.04%
2021/11/22	20	60.97	3	60.33	59.60	17	24,868	0.07%
2021/11/19	54	61.39	60	61.42	60.20	-6	24,827	-0.02%
2021/11/18	1	61.10	0	0.00	59.30	1	24,589	0.00%
2021/11/17	5	59.10	1	58.80	58.60	4	24,578	0.02%
2021/11/16	15.1	59.88	17	58.89	58.80	-1.9	24,588	-0.01%
2021/11/15	48	61.19	63	61.34	61.80	-15	24,414	-0.06%
2021/11/12	22	60.11	17	60.59	60.80	5	24,365	0.02%
2021/11/11	17	58.41	33	58.43	58.00	-16	24,273	-0.07%
2021/11/10	11	57.71	14	58.26	58.40	-3	24,343	-0.01%
2021/11/09	29	57.17	22	57.45	57.50	7	24,389	0.03%
2021/11/08	24	56.41	18	55.79	55.70	6	24,335	0.02%
2021/11/05	26	57.58	18	57.72	57.80	8	24,396	0.03%
2021/11/04	42	59.91	9	59.21	58.70	33	24,348	0.14%
2021/11/03	29.2	61.29	67	59.14	58.20	-37.9	24,148	-0.16%
2021/11/02	25.2	63.89	79	63.45	62.50	-53.8	23,675	-0.23%
2021/11/01	191	61.62	18	60.70	61.40	173	22,901	0.76%	大買/鉅額交易
2021/10/29	21	59.35	18	59.51	58.70	3	22,156	0.01%
2021/10/28	59	59.23	34	59.19	58.70	25	21,910	0.11%
2021/10/27	27.1	59.17	32.4	58.96	59.70	-5.3	21,861	-0.02%
2021/10/26	40.3	59.36	34	59.26	58.10	6.3	21,882	0.03%
2021/10/25	4	55.93	4	57.08	57.40	0	21,025	0.00%
2021/10/21	13.2	54.70	13	53.52	53.60	0.2	21,020	0.00%
2021/10/20	3	53.27	5	53.94	54.50	-2	20,992	-0.01%
2021/10/19	1	52.20	17.3	51.73	51.90	-16.3	20,855	-0.08%
2021/10/15	1	51.00	4	50.88	50.30	-3	20,953	-0.01%
2021/10/14	1	49.60	2	50.30	50.10	-1	21,068	0.00%
2021/10/13	6	50.39	2	49.78	49.45	4	21,130	0.02%
2021/10/12	3	52.07	1	51.10	51.10	2	21,083	0.01%
2021/10/08	4	54.13	12.1	53.89	52.80	-8.1	21,045	-0.04%
2021/10/07	23	54.25	101	53.83	53.50	-78	20,967	-0.37%	大賣/
2021/10/06	33	54.46	31	52.25	52.60	2	20,756	0.01%
2021/10/05	96	53.37	7	51.89	53.60	89	20,332	0.44%
2021/10/04	11	54.95	13	51.35	50.30	-2	20,086	-0.01%
2021/10/01	16	56.13	9	56.06	55.70	7	20,659	0.03%
2021/09/30	27	56.12	23	56.20	58.20	4	21,402	0.02%
2021/09/29	50	57.52	16	57.90	55.20	34	21,860	0.16%
2021/09/28	21	60.97	25	61.42	61.30	-4	21,226	-0.02%
2021/09/27	33	62.62	36	63.02	62.50	-3	21,293	-0.01%
2021/09/24	78	62.53	49	63.13	62.30	29	21,791	0.13%
2021/09/23	33	58.26	40	57.82	59.90	-7	20,982	-0.03%
2021/09/22	11	54.88	17	55.04	54.60	-6	20,452	-0.03%
2021/09/17	15	54.81	16.1	54.72	55.40	-1.1	20,469	-0.01%
2021/09/16	2	52.00	5	50.90	51.60	-3	20,761	-0.01%
2021/09/15	11	52.03	1	52.90	50.60	10	21,059	0.05%
2021/09/14	9	53.22	79	53.43	52.60	-70	20,981	-0.33%
2021/09/13	7	52.56	2	52.70	51.80	5	20,854	0.02%
2021/09/10	37	51.54	11	52.59	53.40	26	20,861	0.12%
2021/09/09	37	51.55	5	50.26	52.00	32	20,816	0.15%
2021/09/08	0	0.00	1	48.70	48.30	-1	20,961	0.00%
2021/09/07	18	50.01	3	51.07	50.00	15	21,190	0.07%
2021/09/06	21	54.64	38	54.28	53.50	-17	20,995	-0.08%
2021/09/03	16	54.56	16	53.62	54.50	0	20,735	0.00%
2021/09/02	12	54.56	15.2	54.51	54.70	-3.2	20,507	-0.02%
2021/09/01	1	52.70	7	52.94	53.00	-6	20,116	-0.03%
2021/08/31	0	0.00	10	50.40	49.90	-10	20,067	-0.05%
2021/08/30	0	0.00	6	51.05	50.80	-6	20,205	-0.03%
2021/08/27	5.2	50.35	1.5	51.41	50.20	3.7	20,149	0.02%
2021/08/26	58.6	51.97	27	52.25	51.60	31.6	20,011	0.16%
2021/08/25	2	50.15	0	0.00	49.75	2	19,622	0.01%
2021/08/24	4.8	50.10	12	48.78	49.25	-7.2	19,477	-0.04%
2021/08/23	11	47.37	9	48.16	48.90	2	19,178	0.01%
2021/08/20	9	46.31	6	46.15	46.30	3	19,008	0.02%
2021/08/19	137	47.86	107	47.35	46.25	30	18,794	0.16%	大買/大賣/
2021/08/18	13	43.67	13	47.48	47.30	0	18,633	0.00%
2021/08/17	14	50.02	20	48.15	45.00	-6	18,289	-0.03%
2021/08/16	20	48.67	10	49.76	50.00	10	18,011	0.06%
2021/08/13	24	50.61	15	49.78	49.50	9	17,770	0.05%
2021/08/12	2	52.60	1	52.00	52.00	1	17,591	0.01%
2021/08/11	16	54.01	11	53.12	52.90	5	17,448	0.03%
2021/08/10	12	58.67	18	56.52	55.20	-6	17,179	-0.03%
2021/08/09	10	61.43	35	61.55	59.40	-25	17,027	-0.15%
2021/08/06	33	63.19	10	62.90	62.50	23	16,781	0.14%
2021/08/05	40	64.27	17	64.81	65.60	23	16,313	0.14%
2021/08/04	6	59.65	11	59.87	59.70	-5	15,609	-0.03%
2021/08/03	14	60.03	7	59.53	59.80	7	15,524	0.05%
2021/08/02	4	56.80	3	58.50	58.50	1	15,398	0.01%
2021/07/30	12	57.01	12	58.64	56.40	0	15,263	0.00%
2021/07/29	3	56.07	3.3	57.11	55.60	-0.3	14,977	0.00%
2021/07/28	26	55.49	32	55.83	56.60	-6	14,856	-0.04%
2021/07/27	9	58.76	2	55.70	55.50	7	14,571	0.05%
2021/07/26	14	59.93	8	60.38	60.00	6	14,429	0.04%
2021/07/23	2	62.15	23	65.10	62.60	-21	14,302	-0.15%
2021/07/22	5	62.04	12	64.02	64.50	-7	14,282	-0.05%
2021/07/21	1	58.60	6	59.00	60.10	-5	14,157	-0.04%
2021/07/20	42	63.11	11	62.25	61.40	31	14,092	0.22%
2021/07/19	16	58.76	19	56.68	59.20	-3	13,972	-0.02%
2021/07/16	6	52.53	12	53.50	53.90	-6	13,968	-0.04%
2021/07/15	0	0.00	1	53.50	51.80	-1	13,998	-0.01%
2021/07/14	0	0.00	1	50.30	50.70	-1	14,122	-0.01%
2021/07/13	10	52.13	1	51.60	50.00	9	14,137	0.06%
2021/07/12	2	52.35	1	53.20	53.30	1	14,242	0.01%
2021/07/09	0	0.00	25	52.88	51.60	-25	14,258	-0.18%
2021/07/08	43	50.98	9.3	53.33	53.00	33.7	14,281	0.24%
2021/07/07	12	51.99	66	52.76	53.00	-54	13,412	-0.40%
2021/07/06	25	49.65	16	48.62	48.25	9	12,694	0.07%
2021/07/05	1	47.35	1.1	48.05	48.05	-0.1	12,046	0.00%
2021/07/02	39	41.08	42	43.18	43.70	-3	12,037	-0.02%
2021/07/01	15.2	41.55	19	43.49	39.75	-3.8	11,642	-0.03%
2021/06/30	0	0.00	34	37.93	40.30	-34	10,936	-0.31%
2021/06/29	20	36.86	0	0.00	36.65	20	10,814	0.18%
2021/06/28	18	36.38	22	36.13	36.95	-4	11,120	-0.04%
2021/06/25	88	36.16	85	36.74	35.35	3	11,036	0.03%
2021/06/24	15	34.03	12	34.46	34.70	3	10,360	0.03%
2021/06/22	2	32.30	2	31.40	31.40	0	11,350	0.00%
2021/06/18	6	32.73	0	0.00	32.50	6	11,948	0.05%
2021/06/17	1	34.05	5	34.00	33.05	-4	12,088	-0.03%
2021/06/16	2	31.95	8	32.03	32.95	-6	12,030	-0.05%
2021/06/15	0	0.00	13	31.06	31.00	-13	11,905	-0.11%
2021/06/11	3	29.20	0	0.00	29.15	3	12,219	0.02%
2021/06/10	24	29.64	12	29.30	29.30	12	13,563	0.09%
2021/06/09	8	30.48	7	30.43	29.95	1	14,443	0.01%
2021/06/08	29	31.01	30	30.94	30.50	-1	15,627	-0.01%
2021/06/07	8	30.19	45	30.85	31.45	-37	16,500	-0.22%
2021/06/01	2	30.55	5	29.89	30.00	-3	16,797	-0.02%
2021/05/31	0	0.00	1	29.60	29.05	-1	16,755	-0.01%
2021/05/28	4	29.86	0	0.00	29.75	4	16,762	0.02%
2021/05/26	30	29.12	0	0.00	28.40	30	16,963	0.18%
2021/05/25	2.1	28.89	0	0.00	28.50	2.1	17,061	0.01%
2021/05/24	0	0.00	8	28.80	28.55	-8	17,164	-0.05%
2021/05/21	1	27.05	1	26.80	27.30	0	17,607	0.00%
2021/05/20	3	26.15	3	25.95	25.90	0	18,013	0.00%
2021/05/19	0	0.00	3	27.65	27.60	-3	18,108	-0.02%
2021/05/12	30	25.60	8	27.85	25.85	22	18,543	0.12%
2021/05/11	22	28.47	0	0.00	28.40	22	18,444	0.12%
2021/05/10	3	30.55	0	0.00	30.55	3	18,393	0.02%
2021/05/07	5	31.27	5	32.40	32.40	0	18,340	0.00%
2021/05/06	10	31.80	10	31.20	31.80	0	18,274	0.00%
2021/05/03	10	31.65	0	0.00	31.55	10	18,145	0.06%
2021/04/22	11	31.68	0	0.00	31.40	11	18,034	0.06%
2021/04/21	0	0.00	3	34.25	33.75	-3	17,875	-0.02%
2021/04/20	23	32.80	27	33.71	34.55	-4	17,801	-0.02%
2021/04/19	1	35.10	37	35.25	35.10	-36	17,680	-0.20%
2021/04/16	10	37.15	0	0.00	36.50	10	17,648	0.06%
2021/04/15	6	35.73	2	35.63	35.95	4	18,360	0.02%
2021/04/14	4	35.21	11	34.76	35.00	-7	18,236	-0.04%
2021/04/13	3	37.77	3	37.40	37.55	0	18,071	0.00%
2021/04/12	12	37.17	0	0.00	37.85	12	17,918	0.07%
2021/04/09	3	35.60	3	34.55	35.55	0	17,788	0.00%
2021/04/08	0	0.00	50	34.33	34.25	-50	17,546	-0.28%
2021/04/07	0	0.00	2	34.80	34.15	-2	17,445	-0.01%
2021/04/06	6	33.84	6	33.53	34.00	0	17,242	0.00%
2021/04/01	22	33.66	2	32.68	31.85	20	16,969	0.12%
2021/03/31	55	31.59	9	30.99	32.35	46	16,570	0.28%
2021/03/30	3	29.55	3	29.90	29.60	0	16,070	0.00%
2021/03/29	7	28.89	0	0.00	28.70	7	15,844	0.04%
2021/03/26	1	28.25	0	0.00	28.50	1	15,839	0.01%
2021/03/25	4	28.84	23	30.20	28.70	-19	15,675	-0.12%
2021/03/24	5	28.20	5	29.00	28.30	0	15,005	0.00%
2021/03/23	1	27.40	4	28.05	27.95	-3	14,736	-0.02%
2021/03/22	4	27.54	2	27.60	27.40	2	14,446	0.01%
2021/03/19	0	0.00	6	27.44	27.45	-6	14,303	-0.04%
2021/03/18	7	27.78	6	27.50	27.50	1	14,235	0.01%
2021/03/17	38	27.39	48	27.47	27.05	-10	14,060	-0.07%
2021/03/16	21	27.73	15	27.90	27.55	6	13,801	0.04%
2021/03/15	1	27.30	18	25.76	27.70	-17	12,662	-0.13%
2021/03/12	63	25.37	56	24.62	25.20	7	11,851	0.06%
2021/03/11	41	23.58	70	22.94	24.35	-29	10,732	-0.27%
2021/03/10	14	21.87	72	22.07	22.15	-58	9,881	-0.59%
2021/03/08	1	20.05	1	20.45	20.10	0	9,993	0.00%
2021/03/05	1	19.90	1	20.25	20.00	0	10,311	0.00%
2021/03/04	1	20.35	0	0.00	20.10	1	10,780	0.01%
2021/03/02	1	20.85	1	21.00	21.00	0	11,900	0.00%
2021/02/26	3	21.03	10	21.20	21.20	-7	11,992	-0.06%
2021/02/25	20	21.30	7	21.25	20.60	13	12,073	0.11%
2021/02/24	16	21.78	14	21.85	21.50	2	12,381	0.02%
2021/02/23	46	21.79	9	22.91	22.20	37	12,424	0.30%
2021/02/22	16	21.42	37	21.81	22.40	-21	12,486	-0.17%
2021/02/19	10	20.10	21	20.31	20.40	-11	13,313	-0.08%
2021/02/18	11	19.77	14	20.05	20.00	-3	13,953	-0.02%
2021/02/17	8	19.89	33	20.07	19.75	-25	14,011	-0.18%
2021/02/05	3	18.98	0	0.00	18.90	3	13,864	0.02%
2021/02/04	0	0.00	9	19.16	19.35	-9	13,918	-0.06%
2021/02/03	1	18.35	1	18.80	18.25	0	13,710	0.00%
2021/01/28	0	0.00	3	17.75	17.65	-3	13,925	-0.02%
2021/01/26	3	18.00	1	18.35	17.60	2	14,321	0.01%
2021/01/25	0	0.00	1	18.10	18.15	-1	14,324	-0.01%
2021/01/22	1	17.30	1	17.70	17.70	0	14,326	0.00%
2021/01/20	0	0.00	2	17.35	17.20	-2	14,370	-0.01%
2021/01/19	2	18.23	2	18.45	18.20	0	14,335	0.00%
2021/01/15	5	18.56	10	18.73	18.35	-5	14,286	-0.03%
2021/01/14	8	18.79	9	18.89	18.80	-1	14,191	-0.01%
2021/01/13	5	18.88	6	18.82	18.90	-1	14,323	-0.01%
2021/01/12	0	0.00	5	18.95	18.95	-5	14,686	-0.03%
2021/01/11	0	0.00	10	19.80	19.95	-10	14,627	-0.07%
2021/01/08	46	20.69	28	21.28	19.75	18	14,775	0.12%
2021/01/07	6	19.74	7	19.82	19.75	-1	14,399	-0.01%
2021/01/06	17	19.75	19	20.06	19.45	-2	14,759	-0.01%
2021/01/05	10	19.68	5	19.95	19.65	5	14,601	0.03%
2021/01/04	7	20.49	13	19.97	20.10	-6	14,571	-0.04%
2020/12/31	3	19.13	8	19.50	19.40	-5	14,458	-0.03%
2020/12/30	6	19.25	2	19.50	19.25	4	14,625	0.03%
2020/12/29	3	19.13	6	19.18	19.10	-3	14,869	-0.02%
2020/12/28	4	19.55	0	0.00	19.60	4	14,801	0.03%
2020/12/25	6	19.93	7	20.02	19.90	-1	14,744	-0.01%
2020/12/24	8	19.54	7	19.61	19.40	1	14,647	0.01%
2020/12/23	27	19.56	21	19.23	19.15	6	14,612	0.04%
2020/12/22	42	20.29	30	20.36	19.30	12	14,605	0.08%
2020/12/21	22	19.92	14	20.18	20.00	8	14,484	0.06%
2020/12/18	49	20.10	53	20.32	20.35	-4	14,395	-0.03%
2020/12/17	12	19.10	49	19.51	19.45	-37	14,072	-0.26%
2020/12/16	16	18.93	5	19.22	18.90	11	14,550	0.08%
2020/12/15	20	19.17	10	18.88	18.85	10	14,743	0.07%
2020/12/14	20	18.70	39	19.54	19.65	-19	14,729	-0.13%
2020/12/11	8	18.27	5	18.60	18.30	3	14,747	0.02%
2020/12/10	38	18.47	12	18.58	18.70	26	14,779	0.18%
2020/12/09	27	19.46	13	19.96	19.20	14	14,863	0.09%
2020/12/08	5	19.58	4	19.88	19.65	1	14,653	0.01%
2020/12/07	30	19.70	29	19.60	19.55	1	14,558	0.01%
2020/12/04	41	20.41	11	20.83	19.90	30	14,340	0.21%
2020/12/03	22	21.13	18	21.23	20.75	4	14,097	0.03%
2020/12/02	14	19.75	19	20.12	20.10	-5	13,914	-0.04%
2020/12/01	4	19.95	2	20.18	20.00	2	13,852	0.01%
2020/11/30	1	19.60	25	19.84	19.75	-24	13,518	-0.18%
2020/11/27	69	18.72	0	0.00	18.90	69	13,076	0.53%
2020/11/26	0	0.00	32	17.68	18.55	-32	12,389	-0.26%
2020/11/25	45	17.11	14	17.33	16.90	31	12,112	0.26%
2020/11/24	22	16.93	20	16.94	17.00	2	11,888	0.02%
2020/11/23	11	16.83	31	16.98	17.25	-20	11,640	-0.17%
2020/11/20	49	16.30	4	16.40	16.20	45	11,157	0.40%
2020/11/19	38	16.69	154	16.94	16.75	-116	10,942	-1.06%	大賣/鉅額交易
2020/11/18	69	16.32	26	16.48	16.70	43	10,397	0.41%
2020/11/17	14	15.61	87	15.57	15.65	-73	9,132	-0.80%
2020/11/16	44	13.79	16	14.06	14.30	28	8,379	0.33%
2020/11/13	2	13.55	17	13.68	13.75	-15	8,241	-0.18%
2020/11/12	7	13.44	11	13.69	13.55	-4	8,185	-0.05%
2020/11/11	11	13.06	3	13.10	13.05	8	8,008	0.10%
2020/11/10	4	13.31	12	13.41	13.30	-8	7,976	-0.10%
2020/11/09	3	13.28	4	13.41	13.25	-1	7,930	-0.01%
2020/11/06	15	13.49	4	13.79	13.15	11	7,886	0.14%
2020/11/05	8	13.99	6	14.23	13.95	2	7,722	0.03%
2020/11/04	2	13.90	5	14.18	14.20	-3	7,633	-0.04%
2020/11/03	2	13.78	16	13.92	13.75	-14	7,450	-0.19%
2020/11/02	11	12.90	0	0.00	12.90	11	7,209	0.15%
2020/10/30	3	13.33	2	13.55	13.10	1	7,170	0.01%
2020/10/29	5	13.00	0	0.00	13.35	5	7,138	0.07%
2020/10/28	37	13.63	3	13.92	13.50	34	7,084	0.48%
2020/10/27	11	13.69	2	13.75	13.70	9	7,000	0.13%
2020/10/26	2	13.65	2	14.00	13.80	0	6,958	0.00%
2020/10/23	90	13.77	1	13.80	13.85	89	6,899	1.29%
2020/10/22	2	13.63	51	13.61	13.60	-49	6,840	-0.72%
2020/10/21	68	14.08	15	13.92	13.85	53	6,769	0.78%
2020/10/20	25	13.96	32	14.08	13.70	-7	6,592	-0.11%
2020/10/19	2	13.33	1	13.60	13.30	1	6,156	0.02%
2020/10/16	15	13.55	4	13.70	13.25	11	6,093	0.18%
2020/10/15	5	13.37	150	13.75	14.05	-145	5,942	-2.44%	大賣/鉅額交易
2020/10/14	2	12.40	30	12.61	12.85	-28	5,396	-0.52%
2020/10/13	24	11.82	0	0.00	11.80	24	4,981	0.48%
2020/10/12	38	12.03	0	0.00	11.95	38	4,926	0.77%
2020/10/08	26	12.32	31	12.47	12.40	-5	4,891	-0.10%
2020/10/07	15	12.12	3	12.15	12.10	12	4,769	0.25%
2020/10/06	31	12.40	106	12.48	12.50	-75	4,555	-1.65%	大賣/
2020/10/05	15	11.35	0	0.00	11.40	15	4,285	0.35%
2020/09/29	25	11.09	0	0.00	11.05	25	4,406	0.57%
2020/09/24	0	0.00	8	11.45	11.30	-8	4,288	-0.19%
2020/09/23	1	11.85	2	11.90	11.80	-1	4,209	-0.02%
2020/09/22	20	11.77	3	11.92	11.75	17	4,121	0.41%
2020/09/21	43	12.36	10	12.40	12.15	33	3,978	0.83%
2020/09/18	0	0.00	20	12.85	12.90	-20	3,344	-0.60%
2020/09/17	50	11.48	0	0.00	11.75	50	3,054	1.64%
2020/09/16	0	0.00	20	11.90	11.95	-20	2,916	-0.69%
2020/09/15	30	11.03	0	0.00	10.90	30	2,691	1.11%
2020/09/14	20	12.25	20	12.55	11.60	0	2,568	0.00%
2020/09/11	10	11.45	0	0.00	11.45	10	2,318	0.43%
2020/09/10	10	11.60	9	11.80	11.60	1	2,285	0.04%
2020/09/08	9	11.55	0	0.00	11.70	9	2,188	0.41%
2020/09/07	20	12.08	74.3	12.33	12.05	-54.3	2,093	-2.59%
2020/09/04	0	0.00	39	11.04	11.35	-39	1,836	-2.12%
2020/09/03	5	10.35	8	10.50	10.35	-3	1,659	-0.18%
2020/09/02	10	10.35	14	10.59	10.35	-4	1,625	-0.25%
2020/09/01	0	0.00	22	10.23	10.50	-22	1,566	-1.40%
2020/08/31	0	0.00	37	9.74	9.99	-37	1,440	-2.57%
2020/08/28	0	0.00	7	9.20	9.11	-7	1,311	-0.53%
2020/08/20	6	8.62	0	0.00	8.34	6	1,223	0.49%
2020/08/14	6	8.87	0	0.00	8.85	6	1,138	0.53%
2020/08/12	0	0.00	2	8.79	8.85	-2	1,123	-0.18%
2020/08/11	10	9.21	0	0.00	8.85	10	1,114	0.90%
2020/08/10	2	9.01	0	0.00	9.14	2	1,065	0.19%
2020/08/04	3	8.59	10	8.63	8.73	-7	1,001	-0.70%
2020/07/31	0	0.00	9	8.60	8.55	-9	988	-0.91%
2020/07/29	0	0.00	1	8.56	8.47	-1	998	-0.10%
2020/07/27	0	0.00	40	8.66	8.42	-40	992	-4.03%
2020/07/24	0	0.00	20	8.83	8.70	-20	985	-2.03%
2020/07/23	0	0.00	2	9.06	8.95	-2	973	-0.21%
2020/07/21	0	0.00	100	8.89	8.86	-100	953	-10.48%
2020/07/20	0	0.00	22	8.77	8.72	-22	820	-2.68%
2020/07/16	3	9.07	0	0.00	9.15	3	796	0.38%
2020/07/15	20	9.08	7	9.34	9.01	13	788	1.65%
2020/07/14	20	9.70	0	0.00	9.33	20	751	2.66%
2020/07/09	0	0.00	20	9.45	9.22	-20	634	-3.15%
2020/07/08	2	8.07	2	8.51	8.60	0	526	0.00%
2020/07/07	33	7.76	0	0.00	7.82	33	480	6.87%
2020/07/03	3	7.43	0	0.00	7.45	3	459	0.65%
2020/07/02	5	7.46	0	0.00	7.45	5	468	1.07%
2020/06/18	0	0.00	10	7.30	7.29	-10	458	-2.18%
2020/06/15	10	7.10	0	0.00	7.08	10	487	2.05%
2020/06/12	10	7.10	10	7.17	7.19	0	492	0.00%
2020/06/10	0	0.00	2	7.56	7.59	-2	490	-0.41%
2020/06/05	20	7.40	20	7.50	7.55	0	502	0.00%
2020/06/04	10	7.30	0	0.00	7.35	10	504	1.98%
2020/06/03	10	7.30	0	0.00	7.27	10	497	2.01%
2020/06/02	0	0.00	2	7.31	7.33	-2	494	-0.40%
2020/05/12	3	7.55	0	0.00	7.54	3	513	0.58%
2020/05/08	7	7.61	0	0.00	7.60	7	515	1.36%
2020/05/06	20	7.65	0	0.00	7.59	20	516	3.87%
2020/05/05	2	7.67	0	0.00	7.58	2	509	0.39%
2020/04/30	10	7.43	0	0.00	7.53	10	499	2.00%
2020/04/27	10	7.27	0	0.00	7.24	10	518	1.93%
2020/04/13	0	0.00	2	6.40	6.40	-2	503	-0.40%
2020/04/10	0	0.00	10	6.40	6.46	-10	508	-1.97%
2020/04/08	30	6.44	0	0.00	6.42	30	519	5.77%
2020/03/18	13	5.43	0	0.00	5.35	13	882	1.47%
2020/03/13	1	5.85	0	0.00	5.98	1	866	0.12%
2020/01/30	0	0.00	10	8.05	8.06	-10	753	-1.33%
2020/01/17	10	8.76	0	0.00	8.75	10	729	1.37%
2020/01/16	0	0.00	2	8.73	8.74	-2	727	-0.27%
2020/01/15	10	8.71	0	0.00	8.72	10	759	1.32%
2020/01/14	2	8.79	0	0.00	8.74	2	759	0.26%
2020/01/02	14	9.15	0	0.00	9.12	14	733	1.91%
2019/12/30	10	9.07	0	0.00	9.05	10	720	1.39%
2019/12/27	20	9.32	0	0.00	9.29	20	699	2.86%
2019/12/24	22	9.02	12	9.24	9.22	10	513	1.95%
2019/12/12	0	0.00	2	8.14	8.13	-2	317	-0.63%
2019/12/10	0	0.00	1	8.14	8.17	-1	318	-0.31%
2019/11/21	0	0.00	2	8.00	8.03	-2	326	-0.61%
2019/11/20	0	0.00	1	8.00	8.03	-1	328	-0.30%
2019/11/07	2	8.10	0	0.00	8.10	2	336	0.59%
2019/10/29	2	8.33	0	0.00	8.31	2	328	0.61%
2019/10/01	0	0.00	1	8.27	8.17	-1	318	-0.31%
2019/07/30	0	0.00	1	8.37	8.34	-1	241	-0.41%
2019/07/23	4	8.56	0	0.00	8.48	4	247	1.62%
2019/07/22	7	8.65	0	0.00	8.60	7	243	2.87%
2019/07/12	2	8.27	2	8.26	8.19	0	218	0.00%
2019/05/09	0	0.00	1	8.75	8.69	-1	536	-0.19%
2019/04/29	0	0.00	1	9.06	8.98	-1	526	-0.19%
2019/04/26	8	9.09	0	0.00	9.05	8	528	1.51%
2019/04/17	11	9.47	0	0.00	9.43	11	509	2.16%
2019/03/18	6	9.47	0	0.00	9.45	6	475	1.26%
2019/03/14	0	0.00	10	9.42	9.41	-10	434	-2.30%
2019/03/07	0	0.00	2	9.36	9.30	-2	698	-0.29%
2019/02/27	3	9.55	0	0.00	9.53	3	704	0.43%
2019/02/26	3	9.65	0	0.00	9.58	3	706	0.42%
2019/02/25	10	9.61	2	9.75	9.66	8	705	1.13%
2019/02/22	2	9.62	2	9.59	9.59	0	692	0.00%
2019/02/21	7	9.58	2	9.57	9.56	5	690	0.72%
2019/02/20	2	9.56	2	9.49	9.52	0	690	0.00%
2019/02/18	0	0.00	15	9.35	9.33	-15	682	-2.20%
2019/01/14	0	0.00	1	9.00	8.96	-1	743	-0.13%
2018/12/27	2	9.79	2	9.54	9.54	0	845	0.00%
2018/12/21	1	8.93	1	8.94	9.26	0	828	0.00%
2018/12/17	2	9.65	2	9.63	9.61	0	829	0.00%
2018/12/06	5	10.30	0	0.00	9.68	5	874	0.57%
2018/12/05	1	10.30	0	0.00	10.30	1	869	0.12%
2018/12/04	0	0.00	1	10.35	10.55	-1	874	-0.11%
2018/11/08	2	9.11	2	9.08	9.01	0	1,008	0.00%
2018/11/06	0	0.00	5	9.05	9.03	-5	1,085	-0.46%
2018/10/26	0	0.00	5	8.28	8.25	-5	1,163	-0.43%
2018/10/11	0	0.00	10	8.78	8.78	-10	1,689	-0.59%
2018/10/02	5	10.97	0	0.00	10.85	5	2,162	0.23%
2018/09/21	0	0.00	6	10.90	10.80	-6	4,564	-0.13%
2018/08/30	0	0.00	30	12.45	12.50	-30	7,214	-0.42%
2018/08/29	43	12.47	15	12.80	12.50	28	7,424	0.38%
2018/08/28	10	11.90	6	11.96	12.00	4	7,414	0.05%
2018/08/27	6	11.88	10	11.40	11.80	-4	7,521	-0.05%
2018/08/22	1	11.50	0	0.00	11.40	1	8,255	0.01%
2018/08/13	20	10.80	0	0.00	11.10	20	8,189	0.24%
2018/08/08	0	0.00	1	12.30	12.30	-1	8,116	-0.01%
2018/08/07	20	12.05	0	0.00	12.20	20	8,106	0.25%
2018/08/01	0	0.00	3	12.80	12.70	-3	8,006	-0.04%
2018/07/27	10	13.15	0	0.00	13.20	10	7,931	0.13%
2018/07/24	5	12.85	10	13.14	13.30	-5	7,702	-0.06%
2018/07/20	10	12.50	0	0.00	12.50	10	7,605	0.13%
2018/07/17	10	13.60	1	13.45	13.45	9	7,463	0.12%
2018/07/16	7	14.17	1	14.00	14.00	6	7,397	0.08%
2018/07/13	1	14.70	2	14.65	14.55	-1	7,341	-0.01%
2018/07/12	1	14.10	1	14.25	14.25	0	7,152	0.00%
2018/07/11	19	14.10	12	13.89	13.80	7	7,075	0.10%
2018/07/10	9	14.04	5	14.00	14.00	4	6,986	0.06%
2018/07/09	15	14.90	5	14.70	14.35	10	6,920	0.14%
2018/07/06	16	13.86	74	14.51	14.50	-58	6,700	-0.87%
2018/07/05	23	14.59	6	15.00	14.25	17	6,448	0.26%
2018/07/04	45	15.71	24	15.50	15.80	21	6,188	0.34%
2018/07/03	27	14.91	87	15.53	15.60	-60	5,462	-1.10%
2018/07/02	0	0.00	3	13.60	14.20	-3	4,598	-0.07%
2018/06/29	28	13.89	3	13.85	13.85	25	4,495	0.56%
2018/06/28	19	14.28	23	15.62	14.10	-4	4,267	-0.09%
2018/06/27	13	14.35	19	14.58	14.90	-6	3,766	-0.16%
2018/06/26	26	14.22	20	13.90	14.70	6	3,250	0.18%
2018/06/25	7	12.94	15	13.19	13.50	-8	2,728	-0.29%
2018/06/22	13	12.55	8	12.30	12.30	5	2,403	0.21%
2018/06/20	20	12.05	17	11.84	11.95	3	2,185	0.14%
2018/06/19	21	12.47	10	12.20	12.15	11	2,146	0.51%
2018/06/15	8	12.00	5	12.10	12.10	3	2,053	0.15%
2018/06/14	5	12.25	6	12.18	12.00	-1	2,037	-0.05%
2018/06/13	25	12.22	5	12.05	12.05	20	1,961	1.02%
2018/06/12	5	12.24	6	12.10	12.05	-1	1,956	-0.05%
2018/06/11	3	12.23	4	12.35	12.40	-1	1,928	-0.05%
2018/06/08	5	12.30	33	12.61	12.30	-28	1,870	-1.50%
2018/06/07	1	12.80	0	0.00	12.75	1	1,821	0.05%
2018/06/06	34	13.05	0	0.00	13.30	34	1,737	1.96%
2018/06/05	0	0.00	2	13.10	12.70	-2	1,502	-0.13%
2018/06/04	12	12.88	0	0.00	12.80	12	1,380	0.87%
2018/06/01	61	13.37	40	13.65	13.40	21	1,285	1.63%
2018/05/31	9	12.15	24	12.28	12.55	-15	949	-1.58%
2018/05/30	0	0.00	3	11.40	11.45	-3	692	-0.43%
2018/05/24	10	10.45	0	0.00	10.35	10	497	2.01%
2018/04/02	20	10.20	0	0.00	10.20	20	1,287	1.55%
2018/03/28	0	0.00	1	10.25	10.20	-1	1,296	-0.08%
2018/03/26	1	10.25	0	0.00	10.25	1	1,317	0.08%
2018/03/08	20	10.95	0	0.00	10.85	20	1,419	1.41%
2018/02/12	0	0.00	7	10.35	10.40	-7	1,884	-0.37%
2018/01/24	20	11.95	1	12.20	12.00	19	2,011	0.94%
2018/01/23	0	0.00	22	12.29	12.30	-22	1,986	-1.11%
2018/01/22	3	12.00	2	12.05	12.00	1	1,925	0.05%
2018/01/16	2	11.80	0	0.00	11.70	2	1,943	0.10%
2018/01/15	0	0.00	20	11.65	11.75	-20	2,011	-0.99%
2018/01/10	1	11.15	0	0.00	11.10	1	1,951	0.05%
2018/01/08	0	0.00	22	11.25	11.35	-22	1,966	-1.12%
2018/01/05	9	11.88	0	0.00	11.65	9	1,945	0.46%
2018/01/03	20	11.35	0	0.00	11.40	20	1,821	1.10%
2018/01/02	0	0.00	4	10.90	10.85	-4	1,786	-0.22%